Chilean Cobalt Corp. (COBA)
OTCMKTS · Delayed Price · Currency is USD
2.100
-0.050 (-2.33%)
At close: Apr 17, 2026
Chilean Cobalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.06 | 2.15 | 2.06 | 2.10 | 2.10 | -2.33% | 4,850 |
| Apr 16, 2026 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 7.50% | 1,775 |
| Apr 15, 2026 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | - | 1,896 |
| Apr 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 225 |
| Apr 13, 2026 | 1.85 | 2.10 | 1.85 | 2.10 | 2.10 | - | 7,018 |
| Apr 10, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 10,261 |
| Apr 9, 2026 | 2.00 | 2.32 | 1.97 | 2.20 | 2.20 | 9.95% | 12,080 |
| Apr 8, 2026 | 2.07 | 2.08 | 1.95 | 2.00 | 2.00 | 0.05% | 5,910 |
| Apr 7, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.52% | 8,505 |
| Apr 6, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 3.25% | 6,160 |
| Apr 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.49% | 301 |
| Mar 31, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 5.62% | 3,470 |
| Mar 30, 2026 | 1.78 | 1.78 | 1.72 | 1.78 | 1.78 | - | 6,500 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.72 | 1.78 | 1.78 | 3.49% | 10,010 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | 102 |
| Mar 19, 2026 | 1.51 | 1.73 | 1.51 | 1.73 | 1.73 | 21.05% | 300 |
| Mar 16, 2026 | 1.98 | 2.02 | 1.43 | 1.43 | 1.43 | -28.75% | 11,187 |
| Mar 13, 2026 | 1.40 | 2.31 | 1.40 | 2.00 | 2.00 | 68.07% | 43,583 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,105 |
| Mar 10, 2026 | 1.05 | 1.19 | 1.00 | 1.19 | 1.19 | 16.67% | 2,570 |
| Mar 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 120 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.00 | 1.00 | 1.00 | - | 2,890 |
| Mar 4, 2026 | 1.21 | 1.31 | 0.75 | 1.00 | 1.00 | -25.93% | 10,031 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.35 | 1.35 | 1.35 | -12.90% | 912 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 334 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 283 |
| Feb 24, 2026 | 1.69 | 1.69 | 1.21 | 1.42 | 1.42 | -19.09% | 1,267 |
| Feb 23, 2026 | 1.56 | 1.76 | 1.56 | 1.76 | 1.76 | -14.39% | 612 |
| Feb 20, 2026 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | 10.81% | 800 |
| Feb 19, 2026 | 2.15 | 2.15 | 1.85 | 1.85 | 1.85 | -13.95% | 525 |
| Feb 18, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 4.88% | 10,822 |
| Feb 17, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 2,600 |
| Feb 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,135 |
| Feb 12, 2026 | 2.05 | 2.08 | 1.90 | 2.00 | 2.00 | - | 17,555 |
| Feb 11, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 7,605 |
| Feb 10, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | -1.81% | 9,370 |
| Feb 9, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.35% | 7,836 |
| Feb 6, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | - | 5,690 |
| Feb 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 6,130 |
| Feb 4, 2026 | 2.01 | 2.01 | 1.95 | 2.00 | 2.00 | -0.50% | 8,000 |
| Feb 3, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -0.40% | 7,679 |
| Feb 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.59% | 500 |
| Jan 30, 2026 | 2.08 | 2.13 | 2.01 | 2.03 | 2.03 | -5.58% | 4,966 |
| Jan 29, 2026 | 2.20 | 2.20 | 2.12 | 2.15 | 2.15 | -2.27% | 5,027 |
| Jan 28, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 12.82% | 8,525 |
| Jan 27, 2026 | 1.98 | 2.34 | 1.88 | 1.95 | 1.95 | -2.50% | 12,760 |
| Jan 26, 2026 | 2.58 | 2.58 | 0.40 | 2.00 | 2.00 | -16.67% | 85,309 |
| Jan 23, 2026 | 2.53 | 2.87 | 2.32 | 2.40 | 2.40 | -2.83% | 62,011 |
| Jan 22, 2026 | 2.10 | 2.47 | 1.75 | 2.47 | 2.47 | 16.45% | 130,551 |
| Jan 21, 2026 | 2.30 | 2.36 | 2.12 | 2.12 | 2.12 | -5.65% | 100,640 |